시장 데이터를 불러오는 중
전체 종목
호스트 호텔스 과거 주가
Host Hotels & Resorts, Inc. - Common Stock · HST · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Host Hotels & Resorts, Inc. - Common Stock · HST · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,331 | ₩30,465 | ₩30,103 | ₩30,371 | +0.13% | 507.1만 |
| 2026.10.08 | ₩29,768 | ₩30,465 | ₩29,661 | ₩30,224 | +1.53% | 625만 |
| 2026.10.07 | ₩30,117 | ₩30,438 | ₩29,795 | ₩29,822 | -0.98% | 483.6만 |
| 2026.10.06 | ₩30,278 | ₩30,586 | ₩30,063 | ₩30,143 | -0.44% | 662.5만 |
| 2026.10.05 | ₩30,184 | ₩30,224 | ₩29,781 | ₩30,090 | -0.31% | 1085.4만 |
| 2026.10.02 | ₩30,452 | ₩30,626 | ₩30,157 | ₩30,251 | -0.66% | 710.7만 |
| 2026.10.01 | ₩30,090 | ₩30,318 | ₩29,862 | ₩30,184 | +0.31% | 1402.2만 |
| 2026.09.30 | ₩29,862 | ₩30,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,023 |
| +0.54% |
| 1019.6만 |
| 2026.09.29 | ₩30,412 | ₩30,680 | ₩29,875 | ₩30,090 | -1.06% | 610.3만 |
|---|
| 2026.09.28 | ₩30,063 | ₩30,707 | ₩29,983 | ₩30,385 | +1.07% | 941.8만 |
|---|
| 2026.09.25 | ₩29,822 | ₩30,117 | ₩29,567 | ₩30,063 | +0.81% | 623.3만 |
|---|
| 2026.09.24 | ₩29,647 | ₩29,875 | ₩29,446 | ₩29,781 | +0.45% | 757.4만 |
|---|
| 2026.09.23 | ₩29,647 | ₩30,036 | ₩29,460 | ₩29,701 | +0.18% | 720.7만 |
|---|
| 2026.09.22 | ₩30,009 | ₩30,385 | ₩29,688 | ₩29,875 | -0.45% | 907.5만 |
|---|
| 2026.09.21 | ₩29,393 | ₩29,969 | ₩29,245 | ₩29,915 | +1.78% | 758.1만 |
|---|
| 2026.09.18 | ₩29,285 | ₩29,379 | ₩29,111 | ₩29,285 | 0.00% | 2145만 |
|---|
| 2026.09.17 | ₩29,406 | ₩29,620 | ₩29,366 | ₩29,366 | -0.14% | 688.7만 |
|---|
| 2026.09.16 | ₩29,741 | ₩29,996 | ₩28,870 | ₩29,178 | -1.89% | 835만 |
|---|
| 2026.09.15 | ₩30,076 | ₩30,170 | ₩29,553 | ₩29,674 | -1.34% | 1163.3만 |
|---|
| 2026.09.14 | ₩29,862 | ₩30,090 | ₩29,620 | ₩29,996 | +0.45% | 672.6만 |
|---|
| 2026.09.11 | ₩30,023 | ₩30,224 | ₩29,781 | ₩29,822 | -0.67% | 570.4만 |
|---|
| 2026.09.10 | ₩29,661 | ₩29,808 | ₩29,419 | ₩29,688 | +0.09% | 640.8만 |
|---|
| 2026.09.09 | ₩29,433 | ₩29,580 | ₩29,272 | ₩29,553 | +0.41% | 635.3만 |
|---|
| 2026.09.08 | ₩29,460 | ₩29,862 | ₩29,446 | ₩29,594 | +0.46% | 1244.3만 |
|---|
| 2026.09.04 | ₩29,473 | ₩29,741 | ₩29,433 | ₩29,567 | +0.32% | 524.8만 |
|---|
| 2026.09.03 | ₩29,701 | ₩29,835 | ₩29,446 | ₩29,486 | -0.72% | 616만 |
|---|
| 2026.09.02 | ₩29,071 | ₩29,768 | ₩29,071 | ₩29,647 | +1.98% | 745.5만 |
|---|
| 2026.09.01 | ₩29,366 | ₩29,513 | ₩28,843 | ₩29,017 | -1.19% | 618.1만 |
|---|
| 2026.08.31 | ₩29,983 | ₩29,983 | ₩29,232 | ₩29,406 | -1.92% | 704만 |
|---|
| 2026.08.28 | ₩30,117 | ₩30,197 | ₩29,822 | ₩29,875 | -0.80% | 435만 |
|---|
| 2026.08.27 | ₩29,848 | ₩30,224 | ₩29,835 | ₩29,956 | +0.36% | 808.9만 |
|---|
| 2026.08.26 | ₩30,827 | ₩30,827 | ₩30,063 | ₩30,076 | -2.44% | 928만 |
|---|
| 2026.08.25 | ₩31,230 | ₩31,230 | ₩30,774 | ₩30,841 | -1.25% | 801.3만 |
|---|
| 2026.08.24 | ₩31,069 | ₩31,377 | ₩30,841 | ₩31,095 | +0.09% | 773.4만 |
|---|
| 2026.08.21 | ₩31,109 | ₩31,230 | ₩30,653 | ₩31,122 | +0.04% | 1055.6만 |
|---|
| 2026.08.20 | ₩30,988 | ₩31,163 | ₩30,774 | ₩30,961 | -0.09% | 974만 |
|---|
| 2026.08.19 | ₩30,787 | ₩31,404 | ₩30,787 | ₩31,042 | +0.83% | 1158.9만 |
|---|
| 2026.08.18 | ₩30,666 | ₩31,069 | ₩30,505 | ₩30,733 | +0.22% | 632.1만 |
|---|
| 2026.08.17 | ₩30,599 | ₩30,666 | ₩30,237 | ₩30,586 | -0.04% | 613.3만 |
|---|
| 2026.08.14 | ₩30,519 | ₩30,908 | ₩30,412 | ₩30,707 | +0.62% | 635.6만 |
|---|
| 2026.08.13 | ₩30,894 | ₩31,055 | ₩30,425 | ₩30,505 | -1.26% | 982.1만 |
|---|
| 2026.08.12 | ₩30,505 | ₩30,653 | ₩30,090 | ₩30,573 | +0.22% | 962.3만 |
|---|
| 2026.08.11 | ₩30,519 | ₩30,653 | ₩29,875 | ₩29,889 | -2.07% | 1437.2만 |
|---|
| 2026.08.10 | ₩31,163 | ₩31,216 | ₩30,210 | ₩30,398 | -2.45% | 1331.1만 |
|---|
| 2026.08.07 | ₩31,243 | ₩31,712 | ₩31,109 | ₩31,230 | -0.04% | 1060.9만 |
|---|
| 2026.08.06 | ₩31,833 | ₩32,222 | ₩31,163 | ₩31,350 | -1.52% | 2029.7만 |
|---|
| 2026.08.05 | ₩33,388 | ₩33,965 | ₩33,228 | ₩33,697 | +0.92% | 1023.5만 |
|---|
| 2026.08.04 | ₩33,549 | ₩33,817 | ₩33,335 | ₩33,496 | -0.16% | 956.5만 |
|---|
| 2026.08.03 | ₩33,697 | ₩34,206 | ₩33,442 | ₩33,643 | -0.16% | 978.5만 |
|---|
| 2026.07.31 | ₩33,965 | ₩34,045 | ₩33,536 | ₩33,697 | -0.79% | 1003.8만 |
|---|
| 2026.07.30 | ₩34,434 | ₩34,475 | ₩33,241 | ₩33,643 | -2.30% | 872.5만 |
|---|
| 2026.07.29 | ₩34,153 | ₩34,448 | ₩33,898 | ₩34,247 | +0.27% | 977.1만 |
|---|
| 2026.07.28 | ₩33,496 | ₩34,180 | ₩32,812 | ₩34,153 | +1.96% | 1226.7만 |
|---|
| 2026.07.27 | ₩32,919 | ₩33,536 | ₩32,919 | ₩33,482 | +1.71% | 819.9만 |
|---|
| 2026.07.24 | ₩32,262 | ₩33,174 | ₩32,168 | ₩32,852 | +1.83% | 813.9만 |
|---|
| 2026.07.23 | ₩32,825 | ₩33,013 | ₩32,034 | ₩32,128 | -2.12% | 1070.8만 |
|---|
| 2026.07.22 | ₩32,785 | ₩33,067 | ₩32,584 | ₩32,852 | +0.20% | 839.1만 |
|---|
| 2026.07.21 | ₩32,410 | ₩32,825 | ₩31,954 | ₩32,772 | +1.12% | 636.6만 |
|---|
| 2026.07.20 | ₩32,115 | ₩32,396 | ₩32,048 | ₩32,262 | +0.46% | 647.7만 |
|---|
| 2026.07.17 | ₩31,672 | ₩32,128 | ₩31,404 | ₩32,101 | +1.35% | 867.5만 |
|---|
| 2026.07.16 | ₩31,846 | ₩32,329 | ₩31,645 | ₩31,739 | -0.34% | 756.1만 |
|---|
| 2026.07.15 | ₩31,203 | ₩31,980 | ₩31,203 | ₩31,913 | +2.28% | 1347.6만 |
|---|
| 2026.07.14 | ₩31,256 | ₩31,417 | ₩30,975 | ₩31,350 | +0.30% | 747.4만 |
|---|
| 2026.07.13 | ₩31,069 | ₩31,297 | ₩30,827 | ₩30,935 | -0.43% | 857.8만 |
|---|
| 2026.07.10 | ₩31,002 | ₩31,283 | ₩30,854 | ₩31,082 | +0.26% | 899.5만 |
|---|
| 2026.07.09 | ₩30,733 | ₩31,444 | ₩30,733 | ₩31,055 | +1.05% | 659.5만 |
|---|
| 2026.07.08 | ₩31,404 | ₩31,404 | ₩30,358 | ₩30,519 | -2.82% | 676.1만 |
|---|
| 2026.07.07 | ₩31,525 | ₩31,592 | ₩30,747 | ₩31,310 | -0.68% | 1403.8만 |
|---|
| 2026.07.06 | ₩31,444 | ₩31,511 | ₩31,082 | ₩31,176 | -0.85% | 947.6만 |
|---|
| 2026.07.02 | ₩31,525 | ₩31,525 | ₩31,136 | ₩31,310 | -0.68% | 748만 |
|---|
| 2026.07.01 | ₩31,458 | ₩31,699 | ₩30,733 | ₩31,310 | -0.47% | 1741.7만 |
|---|
| 2026.06.30 | ₩32,182 | ₩32,262 | ₩31,672 | ₩31,793 | -1.21% | 1248.5만 |
|---|
| 2026.06.29 | ₩33,241 | ₩33,750 | ₩33,228 | ₩33,415 | +0.52% | 910.6만 |
|---|
| 2026.06.26 | ₩33,429 | ₩33,670 | ₩33,160 | ₩33,603 | +0.52% | 954.9만 |
|---|
| 2026.06.25 | ₩33,335 | ₩33,563 | ₩33,013 | ₩33,496 | +0.48% | 884.8만 |
|---|
| 2026.06.24 | ₩33,697 | ₩33,697 | ₩32,638 | ₩32,959 | -2.19% | 1232.5만 |
|---|
| 2026.06.23 | ₩33,335 | ₩33,952 | ₩33,214 | ₩33,281 | -0.16% | 634.8만 |
|---|
| 2026.06.22 | ₩33,683 | ₩34,072 | ₩33,509 | ₩33,697 | +0.04% | 743.1만 |
|---|
| 2026.06.18 | ₩33,496 | ₩34,005 | ₩33,295 | ₩33,536 | +0.12% | 1592만 |
|---|
| 2026.06.17 | ₩33,335 | ₩33,791 | ₩32,933 | ₩33,013 | -0.97% | 1282.4만 |
|---|
| 2026.06.16 | ₩33,348 | ₩33,496 | ₩32,973 | ₩33,388 | +0.12% | 1172.6만 |
|---|
| 2026.06.15 | ₩33,630 | ₩33,911 | ₩33,067 | ₩33,268 | -1.08% | 1107.2만 |
|---|
| 2026.06.12 | ₩33,026 | ₩33,375 | ₩32,839 | ₩33,375 | +1.06% | 762.6만 |
|---|
| 2026.06.11 | ₩32,115 | ₩32,906 | ₩32,088 | ₩32,638 | +1.63% | 1288.3만 |
|---|
| 2026.06.10 | ₩32,812 | ₩32,986 | ₩32,101 | ₩32,115 | -2.13% | 1097.8만 |
|---|
| 2026.06.09 | ₩33,134 | ₩33,254 | ₩32,423 | ₩32,812 | -0.97% | 1353.9만 |
|---|
| 2026.06.08 | ₩33,107 | ₩33,388 | ₩32,450 | ₩32,772 | -1.01% | 641.8만 |
|---|
| 2026.06.05 | ₩32,812 | ₩33,228 | ₩32,651 | ₩33,013 | +0.61% | 922.9만 |
|---|
| 2026.06.04 | ₩32,275 | ₩32,825 | ₩32,115 | ₩32,785 | +1.58% | 782.8만 |
|---|
| 2026.06.03 | ₩31,471 | ₩32,275 | ₩31,390 | ₩31,980 | +1.62% | 1144.1만 |
|---|
| 2026.06.02 | ₩31,163 | ₩31,900 | ₩31,055 | ₩31,712 | +1.76% | 810만 |
|---|
| 2026.06.01 | ₩30,693 | ₩31,270 | ₩30,546 | ₩31,082 | +1.27% | 599.7만 |
|---|
| 2026.05.29 | ₩30,975 | ₩31,350 | ₩30,653 | ₩30,814 | -0.52% | 880.6만 |
|---|
| 2026.05.28 | ₩31,538 | ₩31,538 | ₩31,015 | ₩31,216 | -1.02% | 628.1만 |
|---|
| 2026.05.27 | ₩31,323 | ₩31,565 | ₩31,176 | ₩31,484 | +0.51% | 784만 |
|---|
| 2026.05.26 | ₩30,197 | ₩31,069 | ₩30,130 | ₩30,988 | +2.62% | 896만 |
|---|
| 2026.05.22 | ₩30,023 | ₩30,143 | ₩29,848 | ₩30,009 | -0.04% | 764.4만 |
|---|
| 2026.05.21 | ₩29,674 | ₩30,143 | ₩29,460 | ₩30,050 | +1.27% | 757.3만 |
|---|
| 2026.05.20 | ₩29,218 | ₩29,942 | ₩29,071 | ₩29,902 | +2.34% | 822.6만 |
|---|
| 2026.05.19 | ₩29,460 | ₩29,486 | ₩28,682 | ₩29,218 | -0.82% | 876.6만 |
|---|
| 2026.05.18 | ₩28,789 | ₩29,567 | ₩28,789 | ₩29,325 | +1.86% | 923.4만 |
|---|
| 2026.05.15 | ₩28,668 | ₩28,735 | ₩28,347 | ₩28,668 | 0.00% | 1101.4만 |
|---|
| 2026.05.14 | ₩29,111 | ₩29,446 | ₩28,829 | ₩28,883 | -0.78% | 745.7만 |
|---|
| 2026.05.13 | ₩29,111 | ₩29,285 | ₩28,856 | ₩28,910 | -0.69% | 826.5만 |
|---|
| 2026.05.12 | ₩29,419 | ₩29,419 | ₩28,910 | ₩29,178 | -0.82% | 872.6만 |
|---|
| 2026.05.11 | ₩29,902 | ₩30,023 | ₩29,138 | ₩29,205 | -2.33% | 878.1만 |
|---|
| 2026.05.08 | ₩29,339 | ₩29,889 | ₩29,285 | ₩29,862 | +1.78% | 643.6만 |
|---|
| 2026.05.07 | ₩29,714 | ₩29,983 | ₩28,910 | ₩29,057 | -2.21% | 1385만 |
|---|
| 2026.05.06 | ₩29,004 | ₩29,473 | ₩28,963 | ₩29,071 | +0.23% | 1112.9만 |
|---|
| 2026.05.05 | ₩28,159 | ₩28,722 | ₩28,132 | ₩28,575 | +1.48% | 719.5만 |
|---|
| 2026.05.04 | ₩28,159 | ₩28,427 | ₩27,931 | ₩27,971 | -0.67% | 473.7만 |
|---|
| 2026.05.01 | ₩28,347 | ₩28,601 | ₩28,293 | ₩28,333 | -0.05% | 468.7만 |
|---|
| 2026.04.30 | ₩28,320 | ₩28,588 | ₩28,199 | ₩28,333 | +0.05% | 895.4만 |
|---|
| 2026.04.29 | ₩27,958 | ₩28,280 | ₩27,918 | ₩28,239 | +1.01% | 900.8만 |
|---|
| 2026.04.28 | ₩28,011 | ₩28,266 | ₩27,770 | ₩28,078 | +0.24% | 730.6만 |
|---|
| 2026.04.27 | ₩28,132 | ₩28,306 | ₩27,944 | ₩27,998 | -0.48% | 687.8만 |
|---|
| 2026.04.24 | ₩28,253 | ₩28,454 | ₩27,944 | ₩28,025 | -0.81% | 451.1만 |
|---|
| 2026.04.23 | ₩28,119 | ₩28,387 | ₩27,944 | ₩28,253 | +0.48% | 571.4만 |
|---|
| 2026.04.22 | ₩28,601 | ₩28,601 | ₩27,850 | ₩27,958 | -2.25% | 511만 |
|---|
| 2026.04.21 | ₩28,709 | ₩28,896 | ₩28,226 | ₩28,320 | -1.35% | 550.5만 |
|---|
| 2026.04.20 | ₩28,213 | ₩28,588 | ₩28,052 | ₩28,548 | +1.19% | 451.8만 |
|---|
| 2026.04.17 | ₩28,025 | ₩28,400 | ₩27,824 | ₩28,320 | +1.05% | 580.4만 |
|---|
| 2026.04.16 | ₩27,582 | ₩27,904 | ₩27,488 | ₩27,582 | 0.00% | 715.2만 |
|---|
| 2026.04.15 | ₩27,944 | ₩27,998 | ₩27,234 | ₩27,743 | -0.72% | 1249.3만 |
|---|
| 2026.04.14 | ₩27,086 | ₩28,078 | ₩27,006 | ₩28,038 | +3.51% | 1356만 |
|---|
| 2026.04.13 | ₩26,979 | ₩27,193 | ₩26,510 | ₩27,180 | +0.75% | 681.7만 |
|---|
| 2026.04.10 | ₩26,724 | ₩27,140 | ₩26,684 | ₩27,006 | +1.05% | 852.9만 |
|---|
| 2026.04.09 | ₩26,496 | ₩27,046 | ₩26,335 | ₩26,697 | +0.76% | 1180.1만 |
|---|
| 2026.04.08 | ₩26,469 | ₩26,684 | ₩26,268 | ₩26,429 | -0.15% | 1096.2만 |
|---|
| 2026.04.07 | ₩25,638 | ₩26,094 | ₩25,544 | ₩25,598 | -0.16% | 1270.6만 |
|---|
| 2026.04.06 | ₩25,651 | ₩25,839 | ₩25,423 | ₩25,786 | +0.52% | 726.4만 |
|---|
| 2026.04.02 | ₩25,397 | ₩25,826 | ₩25,155 | ₩25,665 | +1.06% | 819.6만 |
|---|
| 2026.04.01 | ₩25,973 | ₩25,973 | ₩25,504 | ₩25,611 | -1.39% | 1131.9만 |
|---|
| 2026.03.31 | ₩25,584 | ₩26,000 | ₩25,343 | ₩25,692 | +0.42% | 1072.8만 |
|---|
| 2026.03.30 | ₩25,558 | ₩25,638 | ₩25,263 | ₩25,423 | -0.52% | 611.8만 |
|---|
| 2026.03.27 | ₩25,866 | ₩25,879 | ₩25,169 | ₩25,263 | -2.33% | 816만 |
|---|
| 2026.03.26 | ₩26,121 | ₩26,778 | ₩25,946 | ₩26,040 | -0.31% | 934.3만 |
|---|
| 2026.03.25 | ₩25,759 | ₩26,161 | ₩25,638 | ₩26,121 | +1.41% | 900만 |
|---|
| 2026.03.24 | ₩25,437 | ₩25,879 | ₩25,289 | ₩25,437 | 0.00% | 675.3만 |
|---|
| 2026.03.23 | ₩25,558 | ₩26,027 | ₩25,423 | ₩25,665 | +0.42% | 1178.8만 |
|---|
| 2026.03.20 | ₩25,504 | ₩25,584 | ₩24,833 | ₩24,941 | -2.21% | 936.4만 |
|---|
| 2026.03.19 | ₩25,491 | ₩25,718 | ₩25,249 | ₩25,611 | +0.47% | 803.3만 |
|---|
| 2026.03.18 | ₩25,169 | ₩25,893 | ₩25,088 | ₩25,571 | +1.60% | 868.1만 |
|---|
| 2026.03.17 | ₩25,316 | ₩25,544 | ₩25,142 | ₩25,209 | -0.42% | 1075.7만 |
|---|
| 2026.03.16 | ₩25,142 | ₩25,477 | ₩25,061 | ₩25,088 | -0.21% | 681.4만 |
|---|
| 2026.03.13 | ₩25,316 | ₩25,464 | ₩24,699 | ₩24,820 | -1.96% | 736만 |
|---|
| 2026.03.12 | ₩25,330 | ₩25,464 | ₩25,035 | ₩25,075 | -1.01% | 788.8만 |
|---|
| 2026.03.11 | ₩25,692 | ₩25,946 | ₩25,544 | ₩25,732 | +0.16% | 752.5만 |
|---|
| 2026.03.10 | ₩25,651 | ₩26,335 | ₩25,410 | ₩25,812 | +0.63% | 914.6만 |
|---|
| 2026.03.09 | ₩25,356 | ₩25,759 | ₩24,673 | ₩25,692 | +1.32% | 1173.9만 |
|---|
| 2026.03.06 | ₩26,161 | ₩26,322 | ₩25,450 | ₩25,786 | -1.44% | 1149.8만 |
|---|
| 2026.03.05 | ₩26,711 | ₩26,939 | ₩26,416 | ₩26,764 | +0.20% | 1420.4만 |
|---|
| 2026.03.04 | ₩26,684 | ₩27,073 | ₩26,590 | ₩26,979 | +1.11% | 1089.8만 |
|---|
| 2026.03.03 | ₩25,853 | ₩26,416 | ₩25,544 | ₩26,282 | +1.66% | 766만 |
|---|
| 2026.03.02 | ₩25,893 | ₩26,590 | ₩25,464 | ₩26,416 | +2.02% | 994.6만 |
|---|
| 2026.02.27 | ₩26,952 | ₩27,006 | ₩26,067 | ₩26,268 | -2.54% | 1134만 |
|---|
| 2026.02.26 | ₩26,644 | ₩27,287 | ₩26,536 | ₩27,220 | +2.16% | 772.2만 |
|---|
| 2026.02.25 | ₩26,845 | ₩26,845 | ₩26,308 | ₩26,429 | -1.55% | 511만 |
|---|
| 2026.02.24 | ₩26,510 | ₩26,724 | ₩26,134 | ₩26,671 | +0.61% | 846.2만 |
|---|
| 2026.02.23 | ₩27,368 | ₩27,555 | ₩26,054 | ₩26,496 | -3.18% | 845.2만 |
|---|
| 2026.02.20 | ₩26,939 | ₩27,502 | ₩26,724 | ₩27,354 | +1.54% | 1751.9만 |
|---|
| 2026.02.19 | ₩27,904 | ₩28,159 | ₩26,697 | ₩26,912 | -3.56% | 1485만 |
|---|
| 2026.02.18 | ₩26,563 | ₩27,314 | ₩26,550 | ₩27,167 | +2.27% | 1231.3만 |
|---|
| 2026.02.17 | ₩26,845 | ₩27,019 | ₩26,429 | ₩26,831 | -0.05% | 916.7만 |
|---|
| 2026.02.13 | ₩26,215 | ₩26,831 | ₩26,054 | ₩26,671 | +1.74% | 650.1만 |
|---|
| 2026.02.12 | ₩26,912 | ₩27,260 | ₩25,839 | ₩26,201 | -2.64% | 1070만 |
|---|
| 2026.02.11 | ₩26,724 | ₩27,006 | ₩26,644 | ₩26,764 | +0.15% | 692.4만 |
|---|
| 2026.02.10 | ₩26,295 | ₩26,764 | ₩26,134 | ₩26,724 | +1.63% | 611.5만 |
|---|
| 2026.02.09 | ₩25,920 | ₩26,255 | ₩25,759 | ₩26,201 | +1.09% | 452.3만 |
|---|
| 2026.02.06 | ₩25,625 | ₩26,067 | ₩25,531 | ₩25,946 | +1.26% | 591.2만 |
|---|
| 2026.02.05 | ₩25,799 | ₩25,893 | ₩25,169 | ₩25,477 | -1.25% | 870.7만 |
|---|
| 2026.02.04 | ₩25,531 | ₩26,013 | ₩25,450 | ₩25,893 | +1.42% | 1161.7만 |
|---|
| 2026.02.03 | ₩25,102 | ₩25,504 | ₩24,954 | ₩25,303 | +0.80% | 895.4만 |
|---|
| 2026.02.02 | ₩25,048 | ₩25,276 | ₩24,860 | ₩25,035 | -0.05% | 709.5만 |
|---|
| 2026.01.30 | ₩24,874 | ₩25,021 | ₩24,699 | ₩24,847 | -0.11% | 1735.9만 |
|---|
| 2026.01.29 | ₩24,927 | ₩25,088 | ₩24,699 | ₩25,021 | +0.38% | 1086.8만 |
|---|
| 2026.01.28 | ₩24,968 | ₩25,236 | ₩24,632 | ₩24,726 | -0.97% | 1409.6만 |
|---|
| 2026.01.27 | ₩25,115 | ₩25,115 | ₩24,619 | ₩24,914 | -0.80% | 755.5만 |
|---|
| 2026.01.26 | ₩25,075 | ₩25,222 | ₩24,860 | ₩25,115 | +0.16% | 740.3만 |
|---|
| 2026.01.23 | ₩25,128 | ₩25,182 | ₩24,874 | ₩25,075 | -0.21% | 767.9만 |
|---|
| 2026.01.22 | ₩25,330 | ₩25,879 | ₩25,169 | ₩25,222 | -0.42% | 898.3만 |
|---|
| 2026.01.21 | ₩24,579 | ₩25,222 | ₩24,579 | ₩25,048 | +1.91% | 841만 |
|---|
| 2026.01.20 | ₩24,659 | ₩24,726 | ₩24,337 | ₩24,458 | -0.82% | 776.2만 |
|---|
| 2026.01.16 | ₩24,699 | ₩24,954 | ₩24,378 | ₩24,927 | +0.92% | 542만 |
|---|
| 2026.01.15 | ₩24,512 | ₩24,994 | ₩24,485 | ₩24,766 | +1.04% | 963.7만 |
|---|
| 2026.01.14 | ₩24,820 | ₩24,914 | ₩24,123 | ₩24,431 | -1.57% | 608.1만 |
|---|
| 2026.01.13 | ₩24,740 | ₩25,048 | ₩24,565 | ₩24,820 | +0.33% | 670.2만 |
|---|
| 2026.01.12 | ₩24,860 | ₩24,860 | ₩24,418 | ₩24,592 | -1.08% | 510.5만 |
|---|
| 2026.01.09 | ₩24,579 | ₩25,008 | ₩24,512 | ₩24,726 | +0.60% | 563.3만 |
|---|
| 2026.01.08 | ₩23,855 | ₩24,579 | ₩23,814 | ₩24,418 | +2.36% | 703.6만 |
|---|
| 2026.01.07 | ₩24,458 | ₩24,512 | ₩23,814 | ₩23,855 | -2.47% | 725.8만 |
|---|
| 2026.01.06 | ₩24,364 | ₩24,538 | ₩24,016 | ₩24,485 | +0.50% | 662만 |
|---|
| 2026.01.05 | ₩24,324 | ₩24,498 | ₩24,042 | ₩24,297 | -0.11% | 922.7만 |
|---|
| 2026.01.02 | ₩23,801 | ₩24,471 | ₩23,640 | ₩24,351 | +2.31% | 652.7만 |
|---|
| 2025.12.31 | ₩24,002 | ₩24,083 | ₩23,747 | ₩23,774 | -0.95% | 534.1만 |
|---|
| 2025.12.30 | ₩24,646 | ₩24,753 | ₩24,458 | ₩24,525 | -0.49% | 351.8만 |
|---|
| 2025.12.29 | ₩24,780 | ₩24,793 | ₩24,485 | ₩24,659 | -0.49% | 421.9만 |
|---|
| 2025.12.26 | ₩24,713 | ₩24,860 | ₩24,538 | ₩24,726 | +0.05% | 417.2만 |
|---|
| 2025.12.24 | ₩24,619 | ₩24,860 | ₩24,565 | ₩24,833 | +0.87% | 316만 |
|---|
| 2025.12.23 | ₩24,994 | ₩25,061 | ₩24,579 | ₩24,619 | -1.50% | 489.8만 |
|---|
| 2025.12.22 | ₩24,860 | ₩25,048 | ₩24,686 | ₩24,981 | +0.49% | 452.7만 |
|---|
| 2025.12.19 | ₩24,793 | ₩24,994 | ₩24,445 | ₩24,820 | +0.11% | 1479.1만 |
|---|
| 2025.12.18 | ₩25,021 | ₩25,102 | ₩24,632 | ₩24,753 | -1.07% | 828만 |
|---|
| 2025.12.17 | ₩24,565 | ₩25,021 | ₩24,471 | ₩24,901 | +1.36% | 717만 |
|---|
| 2025.12.16 | ₩24,874 | ₩24,941 | ₩24,378 | ₩24,525 | -1.40% | 630.2만 |
|---|
| 2025.12.15 | ₩24,753 | ₩25,035 | ₩24,404 | ₩24,994 | +0.98% | 894.2만 |
|---|
| 2025.12.12 | ₩24,512 | ₩24,820 | ₩24,404 | ₩24,619 | +0.44% | 941.7만 |
|---|
| 2025.12.11 | ₩23,895 | ₩24,592 | ₩23,814 | ₩24,311 | +1.74% | 980.7만 |
|---|
| 2025.12.10 | ₩23,372 | ₩24,190 | ₩23,372 | ₩23,908 | +2.29% | 997.3만 |
|---|
| 2025.12.09 | ₩23,010 | ₩23,452 | ₩22,903 | ₩23,399 | +1.69% | 921.9만 |
|---|
| 2025.12.08 | ₩23,184 | ₩23,251 | ₩22,849 | ₩22,929 | -1.10% | 658.4만 |
|---|
| 2025.12.05 | ₩23,010 | ₩23,358 | ₩22,943 | ₩23,144 | +0.58% | 861.1만 |
|---|
| 2025.12.04 | ₩23,653 | ₩23,707 | ₩22,916 | ₩23,010 | -2.72% | 572.6만 |
|---|
| 2025.12.03 | ₩23,506 | ₩23,721 | ₩23,399 | ₩23,680 | +0.74% | 559.8만 |
|---|
| 2025.12.02 | ₩23,546 | ₩23,573 | ₩23,305 | ₩23,506 | -0.17% | 925.9만 |
|---|
| 2025.12.01 | ₩23,452 | ₩23,828 | ₩23,385 | ₩23,533 | +0.34% | 658.9만 |
|---|
| 2025.11.28 | ₩23,761 | ₩23,962 | ₩23,573 | ₩23,640 | -0.51% | 433.2만 |
|---|
| 2025.11.26 | ₩23,868 | ₩24,029 | ₩23,747 | ₩23,788 | -0.34% | 480.8만 |
|---|
| 2025.11.25 | ₩23,358 | ₩24,042 | ₩23,318 | ₩23,855 | +2.12% | 832.9만 |
|---|
| 2025.11.24 | ₩23,385 | ₩23,452 | ₩23,131 | ₩23,238 | -0.63% | 646.4만 |
|---|
| 2025.11.21 | ₩22,594 | ₩23,519 | ₩22,581 | ₩23,358 | +3.38% | 846.9만 |
|---|
| 2025.11.20 | ₩22,943 | ₩23,144 | ₩22,487 | ₩22,541 | -1.75% | 709.1만 |
|---|
| 2025.11.19 | ₩22,996 | ₩23,157 | ₩22,701 | ₩22,795 | -0.87% | 653.9만 |
|---|
| 2025.11.18 | ₩23,010 | ₩23,265 | ₩22,916 | ₩23,063 | +0.23% | 501.7만 |
|---|
| 2025.11.17 | ₩23,560 | ₩23,613 | ₩22,970 | ₩23,104 | -1.94% | 538.8만 |
|---|
| 2025.11.14 | ₩23,573 | ₩23,627 | ₩23,332 | ₩23,586 | +0.06% | 641.1만 |
|---|
| 2025.11.13 | ₩24,096 | ₩24,176 | ₩23,412 | ₩23,560 | -2.23% | 941.9만 |
|---|
| 2025.11.12 | ₩24,029 | ₩24,445 | ₩23,975 | ₩24,217 | +0.78% | 768.8만 |
|---|
| 2025.11.11 | ₩24,136 | ₩24,351 | ₩23,841 | ₩24,069 | -0.28% | 1169.6만 |
|---|
| 2025.11.10 | ₩24,176 | ₩24,445 | ₩23,814 | ₩24,378 | +0.83% | 1528.2만 |
|---|
| 2025.11.07 | ₩23,426 | ₩24,324 | ₩23,144 | ₩23,922 | +2.12% | 1467만 |
|---|
| 2025.11.06 | ₩22,661 | ₩23,332 | ₩22,286 | ₩23,224 | +2.49% | 2571만 |
|---|
| 2025.11.05 | ₩21,548 | ₩22,085 | ₩21,495 | ₩21,736 | +0.87% | 1501.5만 |
|---|
| 2025.11.04 | ₩21,428 | ₩21,736 | ₩21,293 | ₩21,521 | +0.44% | 1237.6만 |
|---|
| 2025.11.03 | ₩21,374 | ₩21,696 | ₩21,173 | ₩21,629 | +1.19% | 816.2만 |
|---|
| 2025.10.31 | ₩21,521 | ₩21,548 | ₩20,931 | ₩21,481 | -0.19% | 1079.3만 |
|---|
| 2025.10.30 | ₩21,776 | ₩22,058 | ₩21,548 | ₩21,562 | -0.99% | 679.9만 |
|---|
| 2025.10.29 | ₩21,749 | ₩22,138 | ₩21,615 | ₩21,870 | +0.55% | 691.4만 |
|---|
| 2025.10.28 | ₩22,232 | ₩22,286 | ₩21,736 | ₩21,870 | -1.63% | 595.1만 |
|---|
| 2025.10.27 | ₩22,192 | ₩22,688 | ₩22,152 | ₩22,313 | +0.54% | 873.1만 |
|---|
| 2025.10.24 | ₩22,380 | ₩22,514 | ₩22,085 | ₩22,111 | -1.20% | 440.7만 |
|---|
| 2025.10.23 | ₩22,500 | ₩22,567 | ₩22,272 | ₩22,299 | -0.89% | 576.5만 |
|---|
| 2025.10.22 | ₩22,353 | ₩22,862 | ₩22,259 | ₩22,527 | +0.78% | 535.2만 |
|---|
| 2025.10.21 | ₩22,152 | ₩22,567 | ₩22,098 | ₩22,326 | +0.79% | 614.1만 |
|---|
| 2025.10.20 | ₩21,937 | ₩22,125 | ₩21,830 | ₩22,111 | +0.79% | 448.3만 |
|---|
| 2025.10.17 | ₩21,669 | ₩22,004 | ₩21,615 | ₩21,830 | +0.74% | 489.1만 |
|---|
| 2025.10.16 | ₩22,246 | ₩22,272 | ₩21,588 | ₩21,709 | -2.41% | 509.4만 |
|---|
| 2025.10.15 | ₩22,058 | ₩22,353 | ₩22,004 | ₩22,219 | +0.73% | 665.8만 |
|---|
| 2025.10.14 | ₩21,481 | ₩22,071 | ₩21,387 | ₩21,964 | +2.25% | 639.7만 |
|---|
| 2025.10.13 | ₩21,521 | ₩21,857 | ₩21,293 | ₩21,803 | +1.31% | 654.8만 |
|---|
| 2025.10.10 | ₩21,682 | ₩21,776 | ₩21,186 | ₩21,213 | -2.16% | 824만 |
|---|